DIN - Dine Brands Global, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201976.7377.2275.7475.9675.96391,200
Aug 22, 201974.9677.8474.6077.0177.01454,200
Aug 21, 201975.3575.9374.5874.9174.91315,100
Aug 20, 201976.6476.6474.5074.9274.92330,900
Aug 19, 201977.1577.6376.3676.8776.87293,600
Aug 16, 201976.5378.1075.7276.7476.74272,500
Aug 15, 201976.8077.1675.3275.6375.63282,400
Aug 14, 201978.4379.0976.4976.5176.51490,600
Aug 13, 201979.7082.2978.3779.1079.10414,600
Aug 12, 201981.6481.7379.4479.7879.78316,600
Aug 09, 201982.5183.8782.0682.0782.07294,400
Aug 08, 201980.5785.1480.5783.1983.19419,800
Aug 07, 201979.0080.9078.2580.1180.11338,400
Aug 06, 201981.4681.6979.2779.4179.41376,600
Aug 05, 201981.4082.5080.4181.1081.10414,800
Aug 02, 201984.0484.9981.0582.5382.53451,900
Aug 01, 201980.4585.1880.0084.0484.04645,600
Jul 31, 201978.4386.2677.9982.0982.091,314,400
Jul 30, 201988.5690.0686.4286.4786.47851,100
Jul 29, 201990.4892.7188.5188.9988.99433,400
Jul 26, 201991.1992.6190.3390.7890.78297,600
Jul 25, 201991.8993.5290.5390.5890.58255,100
Jul 24, 201990.4992.7190.0392.0692.06394,700
Jul 23, 201993.7894.1889.4990.4990.49405,900
Jul 22, 201995.9396.3293.1093.5193.51264,500
Jul 19, 201993.6896.0392.9595.5095.50301,400
Jul 18, 201994.7294.8391.9693.9193.91492,400
Jul 17, 201995.7996.7094.5594.9294.92530,300
Jul 16, 201998.6598.9593.0794.6594.65456,200
Jul 15, 201999.54100.1297.7599.3199.31257,300
Jul 12, 201998.2599.4696.4599.0199.01158,800
Jul 11, 201997.3598.5096.2198.2398.23274,900
Jul 10, 201997.6597.7793.6696.2796.27372,700
Jul 09, 201999.0199.3196.2897.4297.42241,900
Jul 08, 2019103.00104.0098.9499.2799.27313,900
Jul 05, 201998.57103.8698.32103.38103.38390,800
Jul 03, 201996.3499.2396.3499.0599.05145,300
Jul 02, 201995.5796.4894.4296.4196.41197,600
Jul 01, 201995.8696.7693.6595.4095.40233,400
Jun 28, 201994.5796.1693.0195.4795.47331,500
Jun 27, 201992.8194.4292.6794.3594.35334,600
Jun 26, 201993.3494.0591.5692.4492.44274,500
Jun 25, 201995.8396.5792.5793.3793.37337,600
Jun 24, 201995.7396.0994.1995.4095.40241,000
Jun 21, 201996.1696.1894.5995.2395.23273,300
Jun 20, 201996.0097.9194.7696.5196.51200,600
Jun 19, 201996.0296.9694.7196.1696.16212,200
Jun 19, 20190.69 Dividend
Jun 18, 201997.8599.0096.3296.7196.02402,200
Jun 17, 201997.3099.1297.2197.8097.10326,100
Jun 14, 201994.7497.3694.6596.7996.10254,200
Jun 13, 201994.5596.5994.3794.7494.06260,700
Jun 12, 201994.0094.8792.3093.8093.13241,100
Jun 11, 201997.4798.0094.0794.8494.16302,800
Jun 10, 201996.9998.2496.3797.3696.67293,800
Jun 07, 201995.4197.1694.8295.7695.08253,900
Jun 06, 201993.0595.2793.0594.8894.20303,200
Jun 05, 201992.1293.9590.4192.9192.25241,500
Jun 04, 201992.9294.0691.2791.7791.12276,600
Jun 03, 201994.1596.3390.2892.0491.38579,300
May 31, 201989.4394.4989.4394.4293.75510,800
May 30, 201988.1391.3987.8690.4789.82322,600
May 29, 201988.2388.9887.2388.1387.50284,900
May 28, 201988.3090.5488.0288.4587.82297,900
May 24, 201986.0988.6486.0988.2287.59298,300
May 23, 201986.9287.5084.9585.8785.26366,200
May 22, 201987.5088.7186.6887.6387.00220,900
May 21, 201988.3789.0486.9887.6186.98239,400
May 20, 201987.9788.1386.3487.9787.34322,600
May 17, 201987.0589.5586.1188.4587.82217,900
May 16, 201988.5991.0087.2587.3786.75239,800
May 15, 201989.1389.6287.7888.5787.94204,900
May 14, 201987.6189.8787.2488.5387.90437,900
May 13, 201988.2388.2786.5887.6387.00296,500
May 10, 201987.2390.3786.8089.7989.15392,500
May 09, 201985.5087.4084.7687.3286.70322,900
May 08, 201987.4787.8685.7085.7885.17330,400
May 07, 201989.4589.8486.8587.3786.75330,400
May 06, 201987.3490.2086.9189.6188.97314,800
May 03, 201988.9089.1486.9688.4087.77367,100
May 02, 201985.3089.3184.7288.1887.55515,600
May 01, 201988.6789.4081.7184.7984.191,737,100
Apr 30, 201992.0692.3087.1288.6688.03747,600
Apr 29, 201993.6494.1591.2691.7391.08412,300
Apr 26, 201994.0595.1591.1793.6993.02426,800
Apr 25, 201991.8694.2391.2093.4392.76277,500
Apr 24, 201989.2792.6889.2791.8091.15262,100
Apr 23, 201988.5191.1788.5189.5088.86251,600
Apr 22, 201988.5588.8886.6488.1987.56272,800
Apr 18, 201986.9389.8986.6588.5987.96193,300
Apr 17, 201988.9689.8886.9387.2086.58372,100
Apr 16, 201989.8090.0485.8288.8588.22602,600
Apr 15, 201990.5391.7289.4189.4888.84300,600
Apr 12, 201991.1491.6788.0690.6389.98425,300
Apr 11, 201993.2294.5590.5490.8290.17408,100
Apr 10, 201991.2092.8489.9792.7092.04332,400
Apr 09, 201993.4494.3090.8791.0590.40546,200
Apr 08, 201993.1893.9091.5793.5092.83344,000
Apr 05, 201993.1294.8793.1293.6592.98348,000
Apr 04, 201991.5693.1590.8092.8892.22275,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...